Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

QEP Resources (NY: QEP )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2015 13.60 13.82 13.41 13.56 6,587,294 -0.15(-1.07%)
Jul 30, 2015 13.32 13.87 13.18 13.71 6,502,545 +0.35(+2.63%)
Jul 29, 2015 12.78 13.42 12.70 13.36 3,974,130 +0.54(+4.19%)
Jul 28, 2015 12.60 12.97 12.33 12.82 4,062,967 +0.29(+2.34%)
Jul 27, 2015 12.93 13.04 12.44 12.53 4,282,371 -0.73(-5.53%)
Jul 24, 2015 13.52 13.52 13.06 13.26 3,361,179 -0.26(-1.95%)
Jul 23, 2015 13.90 13.97 13.17 13.52 6,922,332 -0.31(-2.26%)
Jul 22, 2015 14.18 14.18 13.65 13.84 6,010,616 -0.48(-3.34%)
Jul 21, 2015 14.43 14.72 14.26 14.32 2,773,185 -0.01(-0.07%)
Jul 20, 2015 14.66 14.68 14.16 14.33 4,111,895 -0.36(-2.46%)
Jul 17, 2015 15.22 15.22 14.67 14.69 3,755,870 -0.57(-3.72%)
Jul 16, 2015 15.82 15.92 15.03 15.25 4,033,019 -0.41(-2.62%)
Jul 15, 2015 15.97 16.10 15.58 15.66 3,890,410 -0.44(-2.73%)
Jul 14, 2015 15.77 16.30 15.71 16.10 3,622,388 +0.25(+1.60%)
Jul 13, 2015 15.82 15.88 15.42 15.85 4,040,461 +0.04(+0.25%)
Jul 10, 2015 16.50 16.58 15.76 15.81 3,459,191 -0.58(-3.52%)
Jul 09, 2015 16.37 16.64 16.17 16.39 4,524,783 +0.36(+2.26%)
Jul 08, 2015 16.68 16.87 15.92 16.03 4,804,426 -0.81(-4.82%)
Jul 07, 2015 16.65 16.95 15.86 16.84 6,482,776 +0.10(+0.58%)
Jul 06, 2015 17.42 17.42 16.71 16.74 3,646,896 -1.07(-6.03%)
Jul 02, 2015 17.63 17.81 17.81 17.81 3,749,636 +0.22(+1.28%)
Jul 01, 2015 18.04 18.17 17.57 17.59 5,882,290 -0.50(-2.76%)
Jun 30, 2015 18.18 18.28 17.85 18.09 31,493,614 +0.12(+0.65%)
Jun 29, 2015 17.87 18.20 17.72 17.97 4,398,543 -0.21(-1.18%)
Jun 26, 2015 18.17 18.24 17.97 18.19 3,996,200 -0.04(-0.21%)
Jun 25, 2015 18.29 18.49 18.14 18.22 3,008,385 -0.10(-0.53%)
Jun 24, 2015 18.64 18.95 18.26 18.32 3,674,874 -0.35(-1.88%)
Jun 23, 2015 18.33 18.80 18.33 18.67 2,079,823 +0.31(+1.70%)
Jun 22, 2015 18.17 18.44 17.83 18.36 3,208,563 +0.32(+1.79%)
Jun 19, 2015 17.93 18.19 17.87 18.04 4,082,585 -0.09(-0.48%)
Jun 18, 2015 18.24 18.44 18.06 18.13 3,362,292 -0.01(-0.05%)
Jun 17, 2015 18.50 18.73 18.00 18.14 2,815,043 -0.17(-0.91%)
Jun 16, 2015 18.01 18.45 17.96 18.30 3,153,576 +0.30(+1.68%)
Jun 15, 2015 17.94 18.23 17.70 18.00 2,637,630 -0.13(-0.70%)
Jun 12, 2015 18.32 18.39 17.97 18.13 2,026,623 -0.31(-1.70%)
Jun 11, 2015 18.75 18.94 18.36 18.44 3,309,392 -0.25(-1.36%)
Jun 10, 2015 18.57 18.75 18.40 18.69 3,257,830 +0.42(+2.30%)
Jun 09, 2015 18.55 18.73 18.25 18.27 2,223,341 -0.05(-0.27%)
Jun 08, 2015 18.34 18.49 18.06 18.32 2,485,190 -0.06(-0.32%)
Jun 05, 2015 18.13 18.67 18.02 18.38 3,278,336 +0.10(+0.53%)
Jun 04, 2015 18.20 18.36 17.90 18.28 3,678,924 -0.06(-0.32%)
Jun 03, 2015 18.62 18.69 18.18 18.34 3,235,431 -0.29(-1.57%)
Jun 02, 2015 18.74 18.88 18.45 18.64 3,570,740 +0.02(+0.11%)
Jun 01, 2015 18.47 18.68 18.19 18.62 4,555,495 +0.21(+1.17%)
May 29, 2015 18.27 18.57 18.04 18.40 12,571,165 +0.19(+1.02%)
May 28, 2015 18.51 18.53 17.89 18.21 3,855,785 -0.46(-2.46%)
May 27, 2015 18.41 18.79 18.19 18.67 3,634,171 +0.17(+0.90%)
May 26, 2015 19.13 19.27 18.46 18.51 3,661,340 -0.88(-4.54%)
May 22, 2015 19.02 19.39 19.39 19.39 2,905,172 +0.17(+0.86%)
May 21, 2015 19.00 19.26 18.83 19.22 2,142,334 +0.40(+2.13%)
May 20, 2015 19.23 19.24 18.59 18.82 3,060,239 -0.39(-2.03%)
May 19, 2015 19.48 19.63 18.92 19.21 3,013,704 -0.52(-2.62%)
May 18, 2015 19.52 19.75 19.24 19.73 2,321,341 +0.16(+0.80%)
May 15, 2015 19.31 19.80 19.04 19.57 2,711,914 +0.10(+0.50%)
May 14, 2015 19.78 19.78 19.35 19.48 3,075,752 -0.25(-1.29%)
May 13, 2015 20.43 20.49 19.49 19.73 3,637,796 -0.49(-2.41%)
May 12, 2015 20.10 20.49 19.94 20.22 2,532,534 +0.24(+1.22%)
May 11, 2015 21.14 21.14 19.91 19.97 3,822,319 -1.10(-5.23%)
May 08, 2015 20.84 21.13 20.40 21.08 3,323,968 +0.42(+2.03%)
May 07, 2015 21.54 21.54 20.59 20.66 3,760,900 -0.88(-4.08%)
May 06, 2015 21.83 22.09 21.45 21.53 2,889,858 +0.00(+0.00%)
May 05, 2015 22.71 22.90 21.51 21.53 3,306,498 -0.88(-3.92%)
May 04, 2015 21.98 22.48 21.76 22.41 3,993,149 +0.46(+2.09%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.